Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluestone Resources Inc (OP: BBSRF )

0.4074 +0.0243 (+6.34%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.4379 0 +0.05(+11.68%)
Jan 30, 2023 0.3921 0.3921 0.3921 0.3921 1,500 +0.00(+0.72%)
Jan 27, 2023 0.3991 0.3991 0.3873 0.3893 52,763 -0.02(-5.05%)
Jan 26, 2023 0.4274 0.4274 0.4100 0.4100 14,500 -0.01(-1.32%)
Jan 25, 2023 0.4160 0.4304 0.4155 0.4155 8,180 -0.00(-0.24%)
Jan 24, 2023 0.4165 0.4245 0.4165 0.4165 2,000 -0.02(-4.41%)
Jan 23, 2023 0.4040 0.4793 0.4040 0.4357 3,914 +0.00(+0.11%)
Jan 20, 2023 0.4100 0.4352 0.4063 0.4352 58,199 +0.01(+2.14%)
Jan 19, 2023 0.4064 0.4261 0.4064 0.4261 24,500 +0.02(+4.64%)
Jan 18, 2023 0.4158 0.4250 0.4072 0.4072 46,380 -0.05(-10.60%)
Jan 17, 2023 0.4451 0.4555 0.4417 0.4555 6,252 +0.01(+1.22%)
Jan 13, 2023 0.4500 0.4500 0.4466 0.4500 50,150 +0.00(+0.00%)
Jan 12, 2023 0.4269 0.4500 0.4269 0.4500 6,900 +0.05(+12.44%)
Jan 11, 2023 0.3930 0.4002 0.3930 0.4002 15,000 -0.01(-1.33%)
Jan 09, 2023 0.4056 0 +0.03(+9.15%)
Jan 06, 2023 0.3716 0.3716 0.3716 0.3716 1,200 +0.01(+3.22%)
Jan 04, 2023 0.3600 10 +0.02(+5.70%)
Jan 03, 2023 0.3406 0.3604 0.3406 0.3406 5,029 -0.01(-3.10%)
Dec 30, 2022 0.3417 0.3515 0.3343 0.3515 4,200 +0.00(+1.12%)
Dec 29, 2022 0.3454 0.3476 0.3408 0.3476 5,300 +0.01(+2.96%)
Dec 28, 2022 0.3527 0.3548 0.3376 0.3376 4,861 +0.02(+7.17%)
Dec 27, 2022 0.3150 0.3150 0.3150 0.3150 2,300 -0.04(-12.11%)
Dec 23, 2022 0.3410 0.3584 0.3410 0.3584 8,000 +0.01(+3.29%)
Dec 22, 2022 0.3486 0.3550 0.3470 0.3470 11,750 -0.01(-2.36%)
Dec 21, 2022 0.3554 0.3554 0.3554 0.3554 1,700 +0.00(+0.17%)
Dec 20, 2022 0.3514 0.3580 0.3514 0.3548 23,200 +0.00(+0.77%)
Dec 19, 2022 0.3620 0.3620 0.3521 0.3521 4,300 +0.03(+9.69%)
Dec 16, 2022 0.3301 0.3301 0.3210 0.3210 26,700 -0.01(-4.04%)
Dec 14, 2022 0.3345 0 -0.01(-1.73%)
Dec 13, 2022 0.3403 0.3404 0.3403 0.3404 37,500 +0.00(+0.53%)
Dec 12, 2022 0.3200 0.3386 0.3100 0.3386 74,780 -0.01(-2.36%)
Dec 09, 2022 0.3597 0.3597 0.3468 0.3468 16,450 -0.02(-5.40%)
Dec 08, 2022 0.4000 0.4000 0.3666 0.3666 8,400 -0.04(-10.28%)
Dec 07, 2022 0.4089 0.4139 0.4050 0.4086 41,695 -0.00(-1.04%)
Dec 06, 2022 0.4400 0.4400 0.4129 0.4129 59,000 -0.05(-10.24%)
Dec 05, 2022 0.4700 0.4700 0.4600 0.4600 10,850 +0.02(+3.86%)
Dec 01, 2022 0.4429 0 -0.01(-2.66%)
Nov 30, 2022 0.4408 0.4550 0.4408 0.4550 1,100 -0.00(-0.85%)
Nov 28, 2022 0.4589 0 -0.02(-4.40%)
Nov 25, 2022 0.4855 0.4855 0.4800 0.4800 31,000 -0.01(-2.06%)
Nov 23, 2022 0.4901 0.4901 0.4901 0.4901 1,170 +0.04(+9.84%)
Nov 22, 2022 0.4526 0.4800 0.4462 0.4462 26,660 -0.03(-6.61%)
Nov 21, 2022 0.4717 0.4783 0.4717 0.4778 2,800 -0.05(-9.34%)
Nov 17, 2022 0.5270 0 -0.00(-0.75%)
Nov 16, 2022 0.5400 0.5483 0.5307 0.5310 6,450 -0.02(-3.77%)
Nov 15, 2022 0.5400 0.5518 0.5400 0.5518 1,500 +0.01(+2.19%)
Nov 14, 2022 0.5200 0.5400 0.5200 0.5400 6,500 +0.02(+3.23%)
Nov 11, 2022 0.5200 0.5241 0.5200 0.5231 13,972 +0.00(+0.40%)
Nov 10, 2022 0.5077 0.5341 0.5001 0.5210 107,871 +0.08(+18.41%)
Nov 09, 2022 0.4779 0.4779 0.4400 0.4400 47,500 -0.07(-13.56%)
Nov 08, 2022 0.4700 0.5090 0.4629 0.5090 102,000 +0.06(+13.11%)
Nov 07, 2022 0.4494 0.4600 0.4423 0.4500 32,500 +0.02(+5.24%)
Nov 04, 2022 0.4480 0.4480 0.4276 0.4276 1,692 +0.01(+1.91%)
Nov 03, 2022 0.4196 0.4196 0.4196 0.4196 600 -0.06(-11.66%)
Nov 02, 2022 0.4750 0.4750 0.4750 0.4750 2,500 +0.02(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.